Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 46.22 46.22 46.22 46.22 100 +0.51(+1.12%)
Apr 29, 2009 45.38 45.73 45.37 45.71 1,800 +0.29(+0.64%)
Apr 28, 2009 45.44 45.44 45.42 45.42 1,400 +0.24(+0.53%)
Apr 27, 2009 45.21 45.44 45.14 45.18 3,280 -0.53(-1.16%)
Apr 24, 2009 44.84 45.76 44.84 45.71 4,705 +1.45(+3.28%)
Apr 23, 2009 44.26 44.26 44.26 44.26 400 +0.33(+0.75%)
Apr 22, 2009 43.80 44.03 43.80 43.93 4,400 +0.13(+0.29%)
Apr 21, 2009 42.60 43.80 42.60 43.80 7,400 +0.59(+1.37%)
Apr 20, 2009 43.46 43.56 43.19 43.21 8,397 -0.90(-2.04%)
Apr 17, 2009 43.20 44.69 43.20 44.11 22,500 +1.07(+2.49%)
Apr 16, 2009 43.48 43.48 43.04 43.04 4,900 -1.04(-2.36%)
Apr 15, 2009 44.09 44.09 44.01 44.08 486 -0.10(-0.23%)
Apr 14, 2009 44.64 44.64 44.17 44.18 10,936 -0.49(-1.09%)
Apr 13, 2009 43.96 44.67 43.91 44.67 13,765 +1.93(+4.51%)
Apr 09, 2009 42.46 42.80 42.16 42.74 19,700 +0.98(+2.35%)
Apr 08, 2009 41.60 41.82 41.50 41.76 15,745 +0.41(+0.99%)
Apr 07, 2009 41.60 41.60 41.33 41.35 2,559 -0.01(-0.02%)
Apr 06, 2009 41.33 41.55 41.27 41.36 8,184 -1.31(-3.07%)
Apr 03, 2009 43.21 43.49 42.27 42.67 20,161 -1.57(-3.56%)
Apr 02, 2009 44.02 44.28 44.02 44.24 2,554 +1.44(+3.37%)
Apr 01, 2009 43.20 43.27 42.80 42.80 4,082 -0.11(-0.26%)
Mar 31, 2009 42.60 42.91 42.40 42.91 6,000 +0.87(+2.07%)
Mar 30, 2009 42.40 42.40 42.04 42.04 1,769 -1.05(-2.44%)
Mar 26, 2009 43.00 43.21 43.00 43.09 3,000 -0.39(-0.91%)
Mar 25, 2009 43.10 43.58 43.10 43.48 9,788 -0.27(-0.61%)
Mar 24, 2009 45.13 45.13 43.75 43.75 20,471 -1.75(-3.85%)
Mar 23, 2009 45.67 45.75 45.21 45.50 11,800 -0.10(-0.22%)
Mar 20, 2009 45.56 45.76 45.56 45.60 3,850 -0.50(-1.08%)
Mar 19, 2009 45.93 46.32 45.93 46.10 15,280 +1.02(+2.26%)
Mar 18, 2009 44.55 45.08 44.43 45.08 3,592 +1.20(+2.73%)
Mar 17, 2009 43.57 44.38 43.57 43.88 2,750 +0.18(+0.42%)
Mar 16, 2009 43.41 43.70 43.41 43.70 1,101 -0.47(-1.06%)
Mar 13, 2009 46.17 46.17 43.83 44.17 0 -0.08(-0.18%)
Mar 12, 2009 43.55 44.26 43.55 44.25 1,925 +1.37(+3.19%)
Mar 11, 2009 42.78 42.88 42.78 42.88 877 +0.21(+0.49%)
Mar 10, 2009 42.47 42.67 42.47 42.67 1,113 -0.20(-0.47%)
Mar 09, 2009 42.16 42.87 42.16 42.87 2,162 -0.17(-0.40%)
Mar 06, 2009 42.01 43.78 42.01 43.04 0 -0.27(-0.62%)
Mar 05, 2009 43.24 43.38 43.15 43.31 2,395 -1.63(-3.63%)
Mar 04, 2009 44.60 45.30 44.45 44.94 4,718 +1.97(+4.58%)
Mar 02, 2009 48.45 48.45 40.95 42.97 28,931 -3.59(-7.71%)
Feb 27, 2009 46.49 46.70 46.47 46.56 0 -0.54(-1.15%)
Feb 26, 2009 45.55 47.10 45.55 47.10 2,350 +1.58(+3.47%)
Feb 25, 2009 44.47 45.52 44.45 45.52 3,450 +1.49(+3.38%)
Feb 24, 2009 44.03 44.03 44.03 44.03 200 +0.03(+0.07%)
Feb 23, 2009 44.63 44.63 43.88 44.00 5,723 -0.08(-0.18%)
Feb 20, 2009 44.08 44.48 44.08 44.08 5,792 -0.52(-1.17%)
Feb 19, 2009 45.02 45.28 44.60 44.60 7,010 +0.71(+1.62%)
Feb 18, 2009 46.18 46.18 43.83 43.89 5,495 -1.16(-2.57%)
Feb 17, 2009 45.06 45.24 44.35 45.05 4,419 -1.10(-2.38%)
Feb 13, 2009 45.93 46.15 45.78 46.15 6,910 +0.56(+1.23%)
Feb 12, 2009 44.65 45.59 44.54 45.59 4,048 -0.11(-0.24%)
Feb 11, 2009 45.80 45.90 45.70 45.70 1,405 -0.15(-0.33%)
Feb 10, 2009 45.54 45.85 45.54 45.85 2,771 -0.32(-0.69%)
Feb 09, 2009 45.80 46.25 45.80 46.17 11,820 +0.37(+0.81%)
Feb 06, 2009 45.76 45.81 45.20 45.80 2,375 +0.64(+1.42%)
Feb 05, 2009 43.22 45.22 43.22 45.16 6,320 +1.65(+3.78%)
Feb 04, 2009 43.63 43.64 43.51 43.51 977 -0.61(-1.37%)
Feb 03, 2009 44.54 44.54 44.12 44.12 12,342 -0.40(-0.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.